15.65
-0.26(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.75 | 15.65 | 15.65 | 15.93 | 15.5 | 9.34M |
| January 13, 2026 | 15.41 | 15.91 | 15.91 | 16.12 | 15.39 | 11.97M |
| January 12, 2026 | 15.53 | 15.39 | 15.39 | 15.55 | 15.3 | 4.42M |
| January 09, 2026 | 15.33 | 15.4 | 15.4 | 15.4 | 15.21 | 3.73M |
| January 08, 2026 | 15.29 | 15.32 | 15.32 | 15.37 | 15.25 | 2.88M |
| January 07, 2026 | 15.18 | 15.28 | 15.28 | 15.33 | 15.17 | 3M |
| January 06, 2026 | 15.18 | 15.2 | 15.2 | 15.27 | 15.1 | 3.1M |
| January 05, 2026 | 14.82 | 15.18 | 15.18 | 15.79 | 14.79 | 4.59M |
| December 31, 2025 | 15 | 14.81 | 14.81 | 15.01 | 14.8 | 2.1M |
| December 30, 2025 | 15.14 | 14.96 | 14.96 | 15.16 | 14.93 | 2.12M |
| December 29, 2025 | 15.13 | 15.04 | 15.04 | 15.2 | 15.03 | 1.84M |
| December 26, 2025 | 15.45 | 15.23 | 15.23 | 15.45 | 15.12 | 4.43M |
| December 25, 2025 | 15.03 | 15.57 | 15.57 | 15.9 | 14.93 | 6.31M |
| December 24, 2025 | 15 | 14.97 | 14.97 | 15.06 | 14.91 | 1.86M |
| December 23, 2025 | 15.16 | 14.99 | 14.99 | 15.24 | 14.96 | 1.39M |
| December 22, 2025 | 15.26 | 15.15 | 15.15 | 15.26 | 14.86 | 1.55M |
| December 19, 2025 | 15.07 | 15.21 | 15.21 | 15.22 | 15.03 | 1.42M |
| December 18, 2025 | 14.98 | 15.08 | 15.08 | 15.29 | 14.87 | 1.85M |
| December 17, 2025 | 14.82 | 14.91 | 14.91 | 14.94 | 14.62 | 2.17M |
| December 16, 2025 | 15.2 | 14.83 | 14.83 | 15.23 | 14.8 | 2.28M |
| December 15, 2025 | 15.53 | 15.21 | 15.21 | 15.53 | 15.2 | 1.62M |
| December 12, 2025 | 15.38 | 15.52 | 15.52 | 15.56 | 15.18 | 2.19M |
| December 11, 2025 | 15.51 | 15.38 | 15.38 | 15.7 | 15.38 | 2.08M |
| December 10, 2025 | 15.45 | 15.5 | 15.5 | 15.53 | 15.2 | 1.98M |
| December 09, 2025 | 15.6 | 15.45 | 15.45 | 15.71 | 15.41 | 2.16M |
| December 08, 2025 | 15.71 | 15.62 | 15.62 | 15.79 | 15.6 | 2.08M |
| December 05, 2025 | 16.14 | 15.69 | 15.69 | 16.14 | 15.61 | 2.87M |
| December 04, 2025 | 16.35 | 15.96 | 15.96 | 16.35 | 15.75 | 1.98M |
| December 03, 2025 | 16.22 | 16.08 | 16.08 | 16.32 | 15.99 | 2.2M |
| December 02, 2025 | 16.28 | 16.22 | 16.22 | 16.28 | 16.08 | 2.03M |
| December 01, 2025 | 16.2 | 16.29 | 16.29 | 16.35 | 16.17 | 1.71M |
| November 28, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 16.13 | 2M |
| November 27, 2025 | 16.32 | 16.37 | 16.37 | 16.38 | 16.16 | 2.22M |
| November 26, 2025 | 16.39 | 16.31 | 16.31 | 16.68 | 16.31 | 3.21M |
| November 25, 2025 | 16.13 | 16.37 | 16.37 | 16.42 | 16.02 | 2.86M |
| November 24, 2025 | 15.84 | 16.09 | 16.09 | 16.17 | 15.84 | 2.26M |
| November 21, 2025 | 16.28 | 15.8 | 15.8 | 16.44 | 15.8 | 3.99M |
| November 20, 2025 | 16.35 | 16.35 | 16.35 | 16.45 | 16.22 | 2.67M |
| November 19, 2025 | 16.6 | 16.34 | 16.34 | 16.69 | 16.31 | 2.96M |
| November 18, 2025 | 16.79 | 16.62 | 16.62 | 17.11 | 16.53 | 4.88M |
| November 17, 2025 | 17.32 | 16.85 | 16.85 | 17.32 | 16.79 | 6.94M |
| November 14, 2025 | 16.9 | 17.34 | 17.34 | 17.39 | 16.85 | 11.62M |
| November 13, 2025 | 16.82 | 16.98 | 16.98 | 17 | 16.6 | 6.54M |
| November 12, 2025 | 16.65 | 16.93 | 16.93 | 17.11 | 16.63 | 7.31M |
| November 11, 2025 | 16.51 | 16.61 | 16.61 | 16.62 | 16.35 | 2.61M |
| November 10, 2025 | 16.33 | 16.5 | 16.5 | 16.5 | 16.24 | 2.61M |
| November 07, 2025 | 16.3 | 16.34 | 16.34 | 16.44 | 16.23 | 2.09M |
| November 06, 2025 | 16.3 | 16.29 | 16.29 | 16.35 | 16.18 | 1.65M |
| November 05, 2025 | 16.14 | 16.3 | 16.3 | 16.32 | 16.14 | 1.5M |
| November 04, 2025 | 16.3 | 16.23 | 16.23 | 16.38 | 16.18 | 1.87M |
| November 03, 2025 | 16.37 | 16.38 | 16.38 | 16.44 | 16.23 | 2.25M |
| October 31, 2025 | 16.02 | 16.37 | 16.37 | 16.39 | 16.02 | 3.52M |
| October 30, 2025 | 16.24 | 16.02 | 16.02 | 16.25 | 16.02 | 3.25M |
| October 29, 2025 | 16.43 | 16.26 | 16.26 | 16.44 | 16.07 | 3.53M |
| October 28, 2025 | 16.91 | 16.52 | 16.52 | 17 | 16.5 | 5.57M |
| October 27, 2025 | 17 | 16.99 | 16.99 | 17.15 | 16.8 | 5.87M |
| October 24, 2025 | 17.26 | 17.14 | 17.14 | 17.41 | 16.91 | 7.9M |
| October 23, 2025 | 17.07 | 16.89 | 16.89 | 17.18 | 16.52 | 6.2M |
| October 22, 2025 | 16.8 | 17.09 | 17.09 | 17.28 | 16.71 | 6.32M |
| October 21, 2025 | 17.3 | 17.06 | 17.06 | 17.3 | 16.8 | 9.21M |